5 DAY PERFORMANCE
+15.64%
1 MONTH PERFORMANCE
+40.32%
3 MONTH PERFORMANCE
-24.31%
6 MONTH PERFORMANCE
-29.00%
YEAR-TO-DATE PERFORMANCE
-30.12%
1 YEAR PERFORMANCE
-24.04%
Sleep Number Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $10.16 | $10.65 (4.82%) | $10.73 | $10.05 | 505.45 K | $241.82 M |
| 05/27/2025 | $9.45 | $10.10 (6.88%) | $10.15 | $9.36 | 513.85 K | $229.33 M |
| 05/23/2025 | $9.20 | $9.21 (0.11%) | $9.46 | $8.82 | 385.83 K | $209.12 M |
| 05/22/2025 | $9.37 | $9.46 (0.96%) | $9.89 | $9.30 | 288.41 K | $214.80 M |
| 05/21/2025 | $9.44 | $9.50 (0.64%) | $9.87 | $9.17 | 635.22 K | $215.71 M |
| 05/20/2025 | $9.08 | $9.72 (7.05%) | $10.20 | $9.03 | 724.64 K | $220.70 M |
| 05/19/2025 | $9.00 | $9.09 (1%) | $9.25 | $8.80 | 307.40 K | $206.40 M |
| 05/16/2025 | $9.61 | $9.27 (-3.54%) | $9.61 | $9.10 | 405.52 K | $210.48 M |
| 05/15/2025 | $8.86 | $9.65 (8.92%) | $10.04 | $8.73 | 609.71 K | $219.11 M |
| 05/14/2025 | $8.72 | $8.87 (1.72%) | $9.02 | $8.57 | 248.70 K | $201.40 M |
| 05/13/2025 | $9.17 | $8.82 (-3.82%) | $9.25 | $8.80 | 383.14 K | $200.27 M |
| 05/12/2025 | $8.44 | $9.05 (7.23%) | $9.10 | $8.39 | 840.01 K | $205.49 M |
| 05/09/2025 | $8.45 | $7.99 (-5.44%) | $8.63 | $7.97 | 724.82 K | $181.42 M |
| 05/08/2025 | $7.13 | $7.63 (7.01%) | $7.68 | $6.97 | 538.60 K | $173.25 M |
| 05/07/2025 | $7.09 | $7.02 (-0.99%) | $7.25 | $6.94 | 458.70 K | $159.40 M |
| 05/06/2025 | $6.95 | $6.99 (0.58%) | $7.01 | $6.63 | 494.30 K | $158.71 M |
| 05/05/2025 | $7.01 | $7.07 (0.86%) | $7.54 | $6.88 | 580.03 K | $160.53 M |
| 05/02/2025 | $8.17 | $7.13 (-12.73%) | $8.25 | $7.07 | 1.09 M | $161.89 M |
| 05/01/2025 | $7.93 | $8.05 (1.51%) | $8.61 | $7.63 | 1.83 M | $182.78 M |
| 04/30/2025 | $7.32 | $7.79 (6.42%) | $7.84 | $7.05 | 1.66 M | $176.88 M |
| 04/29/2025 | $7.40 | $7.59 (2.57%) | $7.78 | $7.21 | 1.30 M | $172.34 M |
| 04/28/2025 | $7.05 | $7.40 (4.96%) | $7.45 | $7.01 | 1.56 M | $168.02 M |
| 04/25/2025 | $6.45 | $7.01 (8.68%) | $7.03 | $6.40 | 636.64 K | $158.84 M |
| 04/24/2025 | $6.15 | $6.57 (6.83%) | $6.74 | $5.91 | 519.40 K | $148.87 M |
| 04/23/2025 | $6.22 | $6.14 (-1.29%) | $6.49 | $6.03 | 611.34 K | $139.13 M |
| 04/22/2025 | $5.46 | $5.94 (8.79%) | $6.03 | $5.46 | 610.52 K | $134.59 M |
| 04/21/2025 | $5.16 | $5.32 (3.1%) | $5.33 | $5.05 | 466.40 K | $120.55 M |
| 04/17/2025 | $4.81 | $5.28 (9.77%) | $5.32 | $4.74 | 538.30 K | $119.64 M |
| 04/16/2025 | $5.04 | $4.86 (-3.57%) | $5.20 | $4.72 | 425.93 K | $110.12 M |
| 04/15/2025 | $4.97 | $5.07 (2.01%) | $5.10 | $4.75 | 544.55 K | $114.88 M |
| 04/14/2025 | $5.18 | $5.03 (-2.9%) | $5.25 | $4.75 | 537.48 K | $113.97 M |
| 04/11/2025 | $5.25 | $4.99 (-4.95%) | $5.31 | $4.74 | 551.47 K | $113.07 M |
| 04/10/2025 | $5.27 | $5.37 (1.9%) | $5.48 | $4.89 | 742.59 K | $121.68 M |
| 04/09/2025 | $4.55 | $5.40 (18.68%) | $5.84 | $4.48 | 1.21 M | $122.36 M |
| 04/08/2025 | $5.40 | $4.71 (-12.78%) | $5.50 | $4.57 | 963.89 K | $106.72 M |
| 04/07/2025 | $4.88 | $5.21 (6.76%) | $5.69 | $4.66 | 1.07 M | $118.05 M |
| 04/04/2025 | $5.27 | $5.23 (-0.76%) | $5.35 | $4.65 | 996.30 K | $118.51 M |
| 04/03/2025 | $6.14 | $5.61 (-8.63%) | $6.50 | $5.55 | 1.37 M | $127.12 M |
| 04/02/2025 | $6.72 | $6.88 (2.38%) | $7.08 | $6.49 | 734.29 K | $155.89 M |
| 04/01/2025 | $6.35 | $6.86 (8.03%) | $6.98 | $6.29 | 618.10 K | $155.44 M |
| 03/31/2025 | $6.24 | $6.34 (1.6%) | $6.46 | $5.94 | 844.43 K | $143.66 M |
| 03/28/2025 | $6.75 | $6.44 (-4.59%) | $6.79 | $6.20 | 549.67 K | $145.92 M |
| 03/27/2025 | $6.11 | $6.73 (10.15%) | $6.76 | $6.08 | 549.59 K | $152.50 M |
| 03/26/2025 | $6.31 | $6.18 (-2.06%) | $6.40 | $6.10 | 758.93 K | $140.03 M |
| 03/25/2025 | $6.79 | $6.30 (-7.22%) | $6.91 | $6.27 | 605.00 K | $142.75 M |
| 03/24/2025 | $7.09 | $6.90 (-2.68%) | $7.14 | $6.71 | 586.00 K | $156.35 M |
| 03/21/2025 | $7.12 | $6.95 (-2.39%) | $7.12 | $6.56 | 812.81 K | $157.48 M |
| 03/20/2025 | $6.70 | $7.31 (9.1%) | $7.40 | $6.48 | 779.73 K | $165.64 M |
| 03/19/2025 | $6.30 | $6.80 (7.94%) | $7.10 | $6.20 | 985.02 K | $154.08 M |
| 03/18/2025 | $7.00 | $6.29 (-10.14%) | $7.15 | $6.19 | 775.79 K | $142.53 M |
| 03/17/2025 | $7.31 | $7.06 (-3.42%) | $7.51 | $6.92 | 852.44 K | $159.97 M |
| 03/14/2025 | $6.44 | $7.35 (14.13%) | $7.43 | $6.39 | 1.22 M | $166.54 M |
| 03/13/2025 | $6.50 | $6.21 (-4.46%) | $6.59 | $6.00 | 1.04 M | $140.71 M |
| 03/12/2025 | $7.20 | $6.50 (-9.72%) | $7.38 | $6.46 | 1.04 M | $147.28 M |
| 03/11/2025 | $7.40 | $7.01 (-5.27%) | $7.58 | $6.83 | 1.44 M | $158.84 M |
| 03/10/2025 | $7.40 | $7.40 (0%) | $7.89 | $7.09 | 1.56 M | $167.68 M |
| 03/07/2025 | $7.55 | $7.57 (0.26%) | $7.77 | $6.91 | 1.94 M | $171.53 M |
| 03/06/2025 | $10.00 | $7.49 (-25.1%) | $10.33 | $7.31 | 4.56 M | $169.72 M |
| 03/05/2025 | $12.54 | $12.89 (2.79%) | $12.98 | $12.24 | 715.74 K | $292.07 M |
| 03/04/2025 | $12.41 | $12.63 (1.77%) | $13.07 | $12.04 | 565.80 K | $286.18 M |
| 03/03/2025 | $14.21 | $12.69 (-10.7%) | $14.44 | $12.41 | 496.24 K | $287.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
